32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 8212 |
| 3 | 20231127 | 185100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20231127 | 185000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20231127 | 184900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20231127 | 184800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20231127 | 184700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20231127 | 184600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20231127 | 184500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20231127 | 184400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20231127 | 184300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20231127 | 184200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20231127 | 184100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20231127 | 184000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20231127 | 183900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20231127 | 183800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20231127 | 183700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20231127 | 183600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20231127 | 183500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20231127 | 183400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20231127 | 183300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20231127 | 183200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20231127 | 183100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20231127 | 183000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20231127 | 182900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20231127 | 182800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20231127 | 182700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20231127 | 182600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20231127 | 182500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20231127 | 182400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20231127 | 182300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20231127 | 182200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 8212 |
| 33 | 20231127 | 182100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20231127 | 182000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20231127 | 181900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20231127 | 181800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20231127 | 181700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20231127 | 181600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20231127 | 181500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20231127 | 181400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20231127 | 181300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20231127 | 181200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20231127 | 181100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20231127 | 181000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20231127 | 180900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20231127 | 180800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20231127 | 180700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20231127 | 180600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20231127 | 180500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20231127 | 180400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20231127 | 180300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20231127 | 180200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20231127 | 180100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20231127 | 180000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20231127 | 175900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20231127 | 175800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20231127 | 175700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20231127 | 175600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20231127 | 175500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20231127 | 175400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20231127 | 175300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20231127 | 175200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 8212 |
| 63 | 20231127 | 175100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20231127 | 175000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20231127 | 174900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20231127 | 174800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20231127 | 174700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20231127 | 174600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20231127 | 174500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20231127 | 174400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20231127 | 174300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20231127 | 174200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20231127 | 174100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20231127 | 174000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20231127 | 173900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20231127 | 173800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20231127 | 173700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20231127 | 173600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20231127 | 173500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20231127 | 173400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20231127 | 173300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20231127 | 173200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20231127 | 173100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20231127 | 173000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20231127 | 172900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20231127 | 172800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20231127 | 172700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20231127 | 172600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20231127 | 172500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20231127 | 172400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20231127 | 172300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20231127 | 172200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 8212 |
| 93 | 20231127 | 172100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20231127 | 172000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20231127 | 171900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20231127 | 171800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20231127 | 171700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20231127 | 171600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20231127 | 171500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20231127 | 171400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20231127 | 171300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20231127 | 171200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20231127 | 171100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20231127 | 171000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20231127 | 170900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20231127 | 170800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20231127 | 170700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20231127 | 170600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20231127 | 170500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20231127 | 170400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20231127 | 170300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20231127 | 170200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20231127 | 170100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20231127 | 170000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20231127 | 165900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20231127 | 165800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20231127 | 165700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20231127 | 165600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20231127 | 165500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20231127 | 165400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20231127 | 165300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20231127 | 165200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 8212 |
| 123 | 20231127 | 165100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20231127 | 165000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20231127 | 164900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20231127 | 164800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20231127 | 164700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20231127 | 164600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20231127 | 164500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20231127 | 164400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20231127 | 164300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20231127 | 164200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20231127 | 164100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20231127 | 164000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20231127 | 163900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20231127 | 163800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20231127 | 163700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20231127 | 163600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20231127 | 163500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20231127 | 163400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20231127 | 163300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20231127 | 163200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20231127 | 163100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20231127 | 163000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20231127 | 162900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20231127 | 162800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20231127 | 162700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20231127 | 162600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20231127 | 162500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20231127 | 162400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20231127 | 162300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20231127 | 162200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 8212 |
| 153 | 20231127 | 162100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20231127 | 162000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20231127 | 161900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20231127 | 161800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20231127 | 161700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20231127 | 161600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20231127 | 161500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20231127 | 161400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20231127 | 161300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20231127 | 161200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20231127 | 161100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20231127 | 161000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20231127 | 160900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20231127 | 160800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20231127 | 160700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20231127 | 160600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20231127 | 160500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20231127 | 160400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20231127 | 160300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20231127 | 160200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20231127 | 160100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20231127 | 160000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20231127 | 155900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20231127 | 155800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20231127 | 155700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20231127 | 155600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20231127 | 155500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20231127 | 155400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20231127 | 155300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20231127 | 155200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 8212 |
| 183 | 20231127 | 155100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20231127 | 155000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20231127 | 154900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20231127 | 154800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20231127 | 154700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20231127 | 154600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20231127 | 154500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20231127 | 154400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20231127 | 154300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20231127 | 154200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20231127 | 154100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20231127 | 154000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20231127 | 153900 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20231127 | 153800 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20231127 | 153700 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20231127 | 153600 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20231127 | 153500 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20231127 | 153400 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20231127 | 153300 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20231127 | 153200 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20231127 | 153100 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20231127 | 153000 | 8976513300 | 23450 | 23450 | 23450 | 23450 | 8212 |
| 205 | 20231127 | 152900 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20231127 | 152800 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20231127 | 152700 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20231127 | 152600 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20231127 | 152500 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20231127 | 152400 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20231127 | 152300 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20231127 | 152200 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 213 | 20231127 | 152100 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20231127 | 152000 | 8783941900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20231127 | 151900 | 8783941900 | 23500 | 23450 | 23500 | 23450 | 1497 |
| 216 | 20231127 | 151800 | 8748836750 | 23500 | 23500 | 23500 | 23450 | 2649 |
| 217 | 20231127 | 151700 | 8686688350 | 23500 | 23450 | 23500 | 23450 | 1253 |
| 218 | 20231127 | 151600 | 8657302650 | 23500 | 23450 | 23500 | 23450 | 406 |
| 219 | 20231127 | 151500 | 8647781500 | 23450 | 23500 | 23500 | 23450 | 630 |
| 220 | 20231127 | 151400 | 8632986850 | 23500 | 23450 | 23500 | 23450 | 1130 |
| 221 | 20231127 | 151300 | 8606487000 | 23450 | 23450 | 23500 | 23450 | 2081 |
| 222 | 20231127 | 151200 | 8557686950 | 23450 | 23400 | 23450 | 23400 | 1088 |
| 223 | 20231127 | 151100 | 8532226400 | 23400 | 23350 | 23400 | 23350 | 678 |
| 224 | 20231127 | 151000 | 8516388550 | 23400 | 23350 | 23400 | 23350 | 123 |
| 225 | 20231127 | 150900 | 8513510500 | 23350 | 23450 | 23450 | 23350 | 2575 |
| 226 | 20231127 | 150800 | 8453256150 | 23450 | 23450 | 23450 | 23450 | 83 |
| 227 | 20231127 | 150700 | 8451309800 | 23450 | 23450 | 23450 | 23400 | 704 |
| 228 | 20231127 | 150600 | 8434806500 | 23400 | 23400 | 23400 | 23400 | 927 |
| 229 | 20231127 | 150500 | 8413114700 | 23400 | 23400 | 23450 | 23400 | 1246 |
| 230 | 20231127 | 150400 | 8383916000 | 23450 | 23450 | 23450 | 23400 | 145 |
| 231 | 20231127 | 150300 | 8380515850 | 23450 | 23400 | 23450 | 23400 | 589 |
| 232 | 20231127 | 150200 | 8366712000 | 23400 | 23450 | 23450 | 23400 | 73 |
| 233 | 20231127 | 150100 | 8365003550 | 23400 | 23400 | 23400 | 23400 | 1189 |
| 234 | 20231127 | 150000 | 8337180950 | 23400 | 23400 | 23450 | 23400 | 1312 |
| 235 | 20231127 | 145900 | 8306462200 | 23450 | 23450 | 23450 | 23400 | 93 |
| 236 | 20231127 | 145800 | 8304284100 | 23400 | 23450 | 23450 | 23400 | 399 |
| 237 | 20231127 | 145700 | 8294929500 | 23450 | 23450 | 23450 | 23400 | 66 |
| 238 | 20231127 | 145600 | 8293384300 | 23450 | 23400 | 23450 | 23400 | 1350 |
| 239 | 20231127 | 145500 | 8261790200 | 23400 | 23400 | 23400 | 23400 | 106 |
| 240 | 20231127 | 145400 | 8259309800 | 23400 | 23450 | 23450 | 23400 | 457 |
| 241 | 20231127 | 145300 | 8248615900 | 23450 | 23450 | 23450 | 23400 | 606 |
| 242 | 20231127 | 145200 | 8234407700 | 23450 | 23400 | 23450 | 23400 | 847 |
| 243 | 20231127 | 145100 | 8214582100 | 23400 | 23400 | 23400 | 23400 | 2907 |
| 244 | 20231127 | 145000 | 8146558300 | 23400 | 23450 | 23450 | 23400 | 369 |
| 245 | 20231127 | 144900 | 8137907750 | 23400 | 23400 | 23450 | 23400 | 333 |
| 246 | 20231127 | 144800 | 8130113050 | 23450 | 23450 | 23450 | 23450 | 149 |
| 247 | 20231127 | 144700 | 8126619000 | 23400 | 23450 | 23450 | 23400 | 117 |
| 248 | 20231127 | 144600 | 8123877850 | 23400 | 23450 | 23450 | 23400 | 256 |
| 249 | 20231127 | 144500 | 8117880400 | 23450 | 23450 | 23450 | 23450 | 146 |
| 250 | 20231127 | 144400 | 8114456700 | 23450 | 23450 | 23500 | 23450 | 322 |
| 251 | 20231127 | 144300 | 8106902600 | 23500 | 23500 | 23500 | 23450 | 419 |
| 252 | 20231127 | 144200 | 8097076650 | 23500 | 23450 | 23500 | 23450 | 436 |
| 253 | 20231127 | 144100 | 8086849450 | 23450 | 23450 | 23450 | 23450 | 127 |
| 254 | 20231127 | 144000 | 8083871300 | 23450 | 23450 | 23450 | 23400 | 2143 |
| 255 | 20231127 | 143900 | 8033631600 | 23400 | 23450 | 23450 | 23400 | 255 |
| 256 | 20231127 | 143800 | 8027659500 | 23450 | 23450 | 23450 | 23400 | 308 |
| 257 | 20231127 | 143700 | 8020439300 | 23450 | 23400 | 23450 | 23400 | 558 |
| 258 | 20231127 | 143600 | 8007382050 | 23400 | 23400 | 23400 | 23400 | 427 |
| 259 | 20231127 | 143500 | 7997390250 | 23400 | 23400 | 23450 | 23400 | 157 |
| 260 | 20231127 | 143400 | 7993716300 | 23450 | 23450 | 23450 | 23400 | 434 |
| 261 | 20231127 | 143300 | 7983559700 | 23450 | 23400 | 23450 | 23400 | 131 |
| 262 | 20231127 | 143200 | 7980488150 | 23450 | 23400 | 23450 | 23400 | 97 |
| 263 | 20231127 | 143100 | 7978215850 | 23400 | 23400 | 23400 | 23400 | 4817 |
| 264 | 20231127 | 143000 | 7865498050 | 23400 | 23400 | 23450 | 23400 | 400 |
| 265 | 20231127 | 142900 | 7856131950 | 23400 | 23400 | 23400 | 23400 | 375 |
| 266 | 20231127 | 142800 | 7847356950 | 23400 | 23400 | 23400 | 23400 | 196 |
| 267 | 20231127 | 142700 | 7842770550 | 23400 | 23400 | 23400 | 23400 | 128 |
| 268 | 20231127 | 142600 | 7839775350 | 23400 | 23450 | 23450 | 23400 | 498 |
| 269 | 20231127 | 142500 | 7828121300 | 23450 | 23450 | 23450 | 23400 | 268 |
| 270 | 20231127 | 142400 | 7821838950 | 23450 | 23450 | 23450 | 23450 | 213 |
| 271 | 20231127 | 142300 | 7816844100 | 23450 | 23450 | 23450 | 23400 | 588 |
| 272 | 20231127 | 142200 | 7803082550 | 23450 | 23400 | 23450 | 23400 | 239 |
| 273 | 20231127 | 142100 | 7797489700 | 23450 | 23450 | 23450 | 23400 | 64 |
| 274 | 20231127 | 142000 | 7795991650 | 23450 | 23450 | 23450 | 23400 | 400 |
| 275 | 20231127 | 141900 | 7786624350 | 23450 | 23500 | 23500 | 23450 | 246 |
| 276 | 20231127 | 141800 | 7780855600 | 23450 | 23450 | 23450 | 23450 | 56 |
| 277 | 20231127 | 141700 | 7779542400 | 23500 | 23450 | 23500 | 23450 | 285 |
| 278 | 20231127 | 141600 | 7772859100 | 23500 | 23500 | 23500 | 23450 | 40 |
| 279 | 20231127 | 141500 | 7771919400 | 23500 | 23450 | 23500 | 23450 | 8 |
| 280 | 20231127 | 141400 | 7771731700 | 23450 | 23450 | 23450 | 23450 | 535 |
| 281 | 20231127 | 141300 | 7759185950 | 23450 | 23450 | 23450 | 23450 | 43 |
| 282 | 20231127 | 141200 | 7758177600 | 23450 | 23450 | 23450 | 23400 | 1019 |
| 283 | 20231127 | 141100 | 7734299600 | 23450 | 23500 | 23500 | 23450 | 57 |
| 284 | 20231127 | 141000 | 7732962650 | 23450 | 23500 | 23500 | 23450 | 47 |
| 285 | 20231127 | 140900 | 7731859650 | 23500 | 23500 | 23500 | 23450 | 146 |
| 286 | 20231127 | 140800 | 7728434250 | 23500 | 23450 | 23500 | 23450 | 21 |
| 287 | 20231127 | 140700 | 7727941250 | 23450 | 23450 | 23500 | 23450 | 164 |
| 288 | 20231127 | 140600 | 7724091400 | 23450 | 23500 | 23500 | 23450 | 510 |
| 289 | 20231127 | 140500 | 7712131450 | 23500 | 23450 | 23500 | 23450 | 237 |
| 290 | 20231127 | 140400 | 7706573550 | 23500 | 23450 | 23500 | 23450 | 342 |
| 291 | 20231127 | 140300 | 7698553600 | 23450 | 23450 | 23450 | 23450 | 19 |
| 292 | 20231127 | 140200 | 7698108050 | 23450 | 23500 | 23500 | 23450 | 230 |
| 293 | 20231127 | 140100 | 7692710450 | 23500 | 23500 | 23550 | 23500 | 559 |
| 294 | 20231127 | 140000 | 7679573750 | 23500 | 23500 | 23500 | 23500 | 1107 |
| 295 | 20231127 | 135900 | 7653559250 | 23500 | 23550 | 23550 | 23500 | 63 |
| 296 | 20231127 | 135800 | 7652078100 | 23550 | 23550 | 23550 | 23500 | 101 |
| 297 | 20231127 | 135700 | 7649701000 | 23500 | 23500 | 23550 | 23500 | 800 |
| 298 | 20231127 | 135600 | 7630885700 | 23550 | 23500 | 23550 | 23500 | 42 |
| 299 | 20231127 | 135500 | 7629898500 | 23500 | 23500 | 23550 | 23500 | 80 |
| 300 | 20231127 | 135400 | 7628017300 | 23500 | 23550 | 23550 | 23500 | 157 |
| 301 | 20231127 | 135300 | 7624324800 | 23550 | 23550 | 23550 | 23550 | 132 |
| 302 | 20231127 | 135200 | 7621216200 | 23500 | 23500 | 23550 | 23500 | 117 |
| 303 | 20231127 | 135100 | 7618466600 | 23550 | 23550 | 23550 | 23550 | 2 |
| 304 | 20231127 | 135000 | 7618419500 | 23500 | 23500 | 23550 | 23500 | 550 |
| 305 | 20231127 | 134900 | 7605493500 | 23500 | 23550 | 23550 | 23500 | 477 |
| 306 | 20231127 | 134800 | 7594278950 | 23500 | 23500 | 23500 | 23500 | 37 |
| 307 | 20231127 | 134700 | 7593409450 | 23550 | 23550 | 23550 | 23550 | 114 |
| 308 | 20231127 | 134600 | 7590724750 | 23550 | 23550 | 23550 | 23550 | 3 |
| 309 | 20231127 | 134500 | 7590654100 | 23500 | 23550 | 23550 | 23500 | 38 |
| 310 | 20231127 | 134400 | 7589761050 | 23550 | 23500 | 23550 | 23450 | 141 |
| 311 | 20231127 | 134300 | 7586446600 | 23450 | 23450 | 23500 | 23450 | 2968 |
| 312 | 20231127 | 134200 | 7516735100 | 23450 | 23450 | 23500 | 23450 | 956 |
| 313 | 20231127 | 134100 | 7494316750 | 23450 | 23500 | 23500 | 23450 | 171 |
| 314 | 20231127 | 134000 | 7490305950 | 23500 | 23450 | 23500 | 23450 | 198 |
| 315 | 20231127 | 133900 | 7485657500 | 23500 | 23500 | 23500 | 23500 | 11 |
| 316 | 20231127 | 133800 | 7485399000 | 23500 | 23500 | 23500 | 23450 | 34 |
| 317 | 20231127 | 133700 | 7484600100 | 23450 | 23500 | 23500 | 23400 | 728 |
| 318 | 20231127 | 133600 | 7467496500 | 23500 | 23500 | 23500 | 23400 | 468 |
| 319 | 20231127 | 133500 | 7456524250 | 23450 | 23450 | 23450 | 23450 | 314 |
| 320 | 20231127 | 133400 | 7449160950 | 23450 | 23500 | 23500 | 23450 | 180 |
| 321 | 20231127 | 133300 | 7444938400 | 23450 | 23450 | 23450 | 23450 | 466 |
| 322 | 20231127 | 133200 | 7434010700 | 23450 | 23500 | 23500 | 23450 | 78 |
| 323 | 20231127 | 133100 | 7432180950 | 23500 | 23500 | 23500 | 23500 | 34 |
| 324 | 20231127 | 133000 | 7431381950 | 23500 | 23500 | 23500 | 23500 | 23 |
| 325 | 20231127 | 132900 | 7430841450 | 23450 | 23500 | 23500 | 23450 | 337 |
| 326 | 20231127 | 132800 | 7422935300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 327 | 20231127 | 132700 | 7422935300 | 23500 | 23500 | 23500 | 23450 | 260 |
| 328 | 20231127 | 132600 | 7416838000 | 23450 | 23450 | 23500 | 23450 | 303 |
| 329 | 20231127 | 132500 | 7409732500 | 23450 | 23450 | 23450 | 23450 | 518 |
| 330 | 20231127 | 132400 | 7397585400 | 23450 | 23500 | 23500 | 23450 | 27 |
| 331 | 20231127 | 132300 | 7396951250 | 23500 | 23450 | 23500 | 23450 | 114 |
| 332 | 20231127 | 132200 | 7394277900 | 23500 | 23500 | 23500 | 23500 | 19 |
| 333 | 20231127 | 132100 | 7393831400 | 23450 | 23500 | 23500 | 23450 | 38 |
| 334 | 20231127 | 132000 | 7392938900 | 23500 | 23500 | 23500 | 23450 | 220 |
| 335 | 20231127 | 131900 | 7387779400 | 23450 | 23400 | 23450 | 23400 | 1606 |
| 336 | 20231127 | 131800 | 7350122550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 337 | 20231127 | 131700 | 7350122550 | 23400 | 23400 | 23400 | 23400 | 338 |
| 338 | 20231127 | 131600 | 7342213350 | 23400 | 23400 | 23450 | 23400 | 123 |
| 339 | 20231127 | 131500 | 7339333650 | 23400 | 23400 | 23400 | 23400 | 141 |
| 340 | 20231127 | 131400 | 7336034250 | 23400 | 23450 | 23450 | 23400 | 167 |
| 341 | 20231127 | 131300 | 7332124950 | 23450 | 23450 | 23450 | 23450 | 9 |
| 342 | 20231127 | 131200 | 7331913900 | 23400 | 23450 | 23450 | 23400 | 574 |
| 343 | 20231127 | 131100 | 7318481350 | 23400 | 23500 | 23500 | 23400 | 365 |
| 344 | 20231127 | 131000 | 7309938300 | 23450 | 23450 | 23450 | 23400 | 222 |
| 345 | 20231127 | 130900 | 7304734900 | 23450 | 23450 | 23500 | 23450 | 263 |
| 346 | 20231127 | 130800 | 7298567500 | 23450 | 23450 | 23450 | 23400 | 713 |
| 347 | 20231127 | 130700 | 7281849650 | 23450 | 23450 | 23450 | 23450 | 139 |
| 348 | 20231127 | 130600 | 7278590100 | 23450 | 23400 | 23450 | 23400 | 41 |
| 349 | 20231127 | 130500 | 7277629950 | 23400 | 23400 | 23450 | 23400 | 1222 |
| 350 | 20231127 | 130400 | 7249020200 | 23450 | 23450 | 23500 | 23450 | 238 |
| 351 | 20231127 | 130300 | 7243439000 | 23450 | 23400 | 23450 | 23400 | 61 |
| 352 | 20231127 | 130200 | 7242008700 | 23450 | 23450 | 23500 | 23400 | 6056 |
| 353 | 20231127 | 130100 | 7100247050 | 23500 | 23500 | 23500 | 23500 | 419 |
| 354 | 20231127 | 130000 | 7090400550 | 23500 | 23450 | 23500 | 23450 | 365 |
| 355 | 20231127 | 125900 | 7081841000 | 23450 | 23450 | 23500 | 23450 | 152 |
| 356 | 20231127 | 125800 | 7078276500 | 23500 | 23450 | 23500 | 23450 | 1032 |
| 357 | 20231127 | 125700 | 7054075950 | 23450 | 23500 | 23500 | 23450 | 35 |
| 358 | 20231127 | 125600 | 7053253850 | 23450 | 23450 | 23450 | 23450 | 385 |
| 359 | 20231127 | 125500 | 7044225600 | 23450 | 23450 | 23450 | 23450 | 350 |
| 360 | 20231127 | 125400 | 7036018100 | 23500 | 23500 | 23500 | 23450 | 88 |
| 361 | 20231127 | 125300 | 7033952400 | 23500 | 23450 | 23500 | 23450 | 86 |
| 362 | 20231127 | 125200 | 7031935650 | 23450 | 23450 | 23450 | 23450 | 255 |
| 363 | 20231127 | 125100 | 7025955900 | 23450 | 23500 | 23500 | 23450 | 779 |
| 364 | 20231127 | 125000 | 7007687100 | 23500 | 23500 | 23500 | 23450 | 64 |
| 365 | 20231127 | 124900 | 7006185350 | 23450 | 23500 | 23500 | 23450 | 113 |
| 366 | 20231127 | 124800 | 7003532500 | 23500 | 23500 | 23500 | 23500 | 94 |
| 367 | 20231127 | 124700 | 7001323500 | 23450 | 23500 | 23500 | 23450 | 312 |
| 368 | 20231127 | 124600 | 6994006950 | 23500 | 23500 | 23500 | 23450 | 38 |
| 369 | 20231127 | 124500 | 6993115650 | 23450 | 23500 | 23500 | 23450 | 112 |
| 370 | 20231127 | 124400 | 6990488700 | 23500 | 23500 | 23550 | 23500 | 999 |
| 371 | 20231127 | 124300 | 6967012150 | 23500 | 23500 | 23500 | 23500 | 141 |
| 372 | 20231127 | 124200 | 6963698650 | 23500 | 23500 | 23500 | 23500 | 159 |
| 373 | 20231127 | 124100 | 6959962150 | 23500 | 23500 | 23500 | 23500 | 217 |
| 374 | 20231127 | 124000 | 6954862650 | 23450 | 23450 | 23500 | 23450 | 196 |
| 375 | 20231127 | 123900 | 6950266400 | 23450 | 23500 | 23500 | 23450 | 316 |
| 376 | 20231127 | 123800 | 6942846450 | 23500 | 23450 | 23500 | 23450 | 108 |
| 377 | 20231127 | 123700 | 6940313500 | 23450 | 23500 | 23500 | 23450 | 5 |
| 378 | 20231127 | 123600 | 6940196100 | 23500 | 23500 | 23500 | 23500 | 758 |
| 379 | 20231127 | 123500 | 6922383100 | 23500 | 23500 | 23500 | 23450 | 313 |
| 380 | 20231127 | 123400 | 6915033300 | 23500 | 23600 | 23600 | 23500 | 266 |
| 381 | 20231127 | 123300 | 6908781100 | 23600 | 23550 | 23600 | 23500 | 426 |
| 382 | 20231127 | 123200 | 6898754150 | 23550 | 23550 | 23550 | 23550 | 41 |
| 383 | 20231127 | 123100 | 6897788600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 384 | 20231127 | 123000 | 6897788600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 385 | 20231127 | 122900 | 6897788600 | 23550 | 23600 | 23600 | 23550 | 132 |
| 386 | 20231127 | 122800 | 6894679950 | 23550 | 23550 | 23550 | 23550 | 109 |
| 387 | 20231127 | 122700 | 6892113000 | 23550 | 23550 | 23550 | 23550 | 44 |
| 388 | 20231127 | 122600 | 6891076800 | 23550 | 23500 | 23550 | 23350 | 3021 |
| 389 | 20231127 | 122500 | 6820273750 | 23500 | 23450 | 23500 | 23400 | 736 |
| 390 | 20231127 | 122400 | 6802993350 | 23500 | 23400 | 23550 | 23400 | 2334 |
| 391 | 20231127 | 122300 | 6748354700 | 23600 | 23600 | 23600 | 23600 | 43 |
| 392 | 20231127 | 122200 | 6747339900 | 23600 | 23500 | 23600 | 23400 | 1096 |
| 393 | 20231127 | 122100 | 6721657500 | 23500 | 23500 | 23500 | 23400 | 1770 |
| 394 | 20231127 | 122000 | 6680116150 | 23450 | 23600 | 23600 | 23450 | 1042 |
| 395 | 20231127 | 121900 | 6655634500 | 23500 | 23650 | 23650 | 23500 | 1039 |
| 396 | 20231127 | 121800 | 6631215700 | 23450 | 23600 | 23700 | 23450 | 2363 |
| 397 | 20231127 | 121700 | 6575574550 | 23650 | 23600 | 23650 | 23600 | 3161 |
| 398 | 20231127 | 121600 | 6500848150 | 23600 | 23550 | 23600 | 23550 | 2668 |
| 399 | 20231127 | 121500 | 6437951100 | 23500 | 23550 | 23550 | 23500 | 199 |
| 400 | 20231127 | 121400 | 6433270950 | 23500 | 23500 | 23550 | 23500 | 437 |
| 401 | 20231127 | 121300 | 6423001300 | 23500 | 23550 | 23550 | 23500 | 600 |
| 402 | 20231127 | 121200 | 6408878300 | 23550 | 23550 | 23550 | 23550 | 328 |
| 403 | 20231127 | 121100 | 6401153900 | 23600 | 23550 | 23600 | 23550 | 474 |
| 404 | 20231127 | 121000 | 6389991150 | 23600 | 23600 | 23600 | 23600 | 18 |
| 405 | 20231127 | 120900 | 6389566350 | 23600 | 23500 | 23600 | 23500 | 340 |
| 406 | 20231127 | 120800 | 6381570650 | 23500 | 23500 | 23550 | 23500 | 573 |
| 407 | 20231127 | 120700 | 6368080050 | 23500 | 23550 | 23600 | 23500 | 626 |
| 408 | 20231127 | 120600 | 6353351400 | 23600 | 23550 | 23600 | 23550 | 100 |
| 409 | 20231127 | 120500 | 6350995600 | 23600 | 23550 | 23600 | 23550 | 377 |
| 410 | 20231127 | 120400 | 6342117150 | 23550 | 23500 | 23550 | 23500 | 552 |
| 411 | 20231127 | 120300 | 6329119850 | 23550 | 23500 | 23550 | 23500 | 66 |
| 412 | 20231127 | 120200 | 6327568600 | 23500 | 23500 | 23550 | 23500 | 180 |
| 413 | 20231127 | 120100 | 6323338300 | 23500 | 23550 | 23550 | 23500 | 482 |
| 414 | 20231127 | 120000 | 6312006700 | 23500 | 23550 | 23550 | 23500 | 466 |
| 415 | 20231127 | 115900 | 6301035000 | 23550 | 23550 | 23550 | 23500 | 267 |
| 416 | 20231127 | 115800 | 6294759850 | 23550 | 23550 | 23550 | 23550 | 9 |
| 417 | 20231127 | 115700 | 6294547900 | 23550 | 23550 | 23550 | 23500 | 234 |
| 418 | 20231127 | 115600 | 6289046350 | 23550 | 23550 | 23550 | 23500 | 26 |
| 419 | 20231127 | 115500 | 6288435150 | 23550 | 23450 | 23550 | 23450 | 24 |
| 420 | 20231127 | 115400 | 6287870050 | 23450 | 23550 | 23550 | 23450 | 308 |
| 421 | 20231127 | 115300 | 6280625350 | 23550 | 23550 | 23550 | 23450 | 207 |
| 422 | 20231127 | 115200 | 6275756650 | 23500 | 23500 | 23550 | 23450 | 269 |
| 423 | 20231127 | 115100 | 6269436300 | 23550 | 23550 | 23550 | 23500 | 77 |
| 424 | 20231127 | 115000 | 6267626600 | 23550 | 23550 | 23550 | 23500 | 317 |
| 425 | 20231127 | 114900 | 6260161800 | 23550 | 23550 | 23550 | 23500 | 269 |
| 426 | 20231127 | 114800 | 6253839550 | 23550 | 23500 | 23550 | 23500 | 30 |
| 427 | 20231127 | 114700 | 6253134150 | 23450 | 23500 | 23550 | 23450 | 286 |
| 428 | 20231127 | 114600 | 6246416650 | 23450 | 23550 | 23550 | 23400 | 7641 |
| 429 | 20231127 | 114500 | 6067546850 | 23500 | 23500 | 23500 | 23450 | 113 |
| 430 | 20231127 | 114400 | 6064891400 | 23500 | 23450 | 23500 | 23450 | 135 |
| 431 | 20231127 | 114300 | 6061719700 | 23500 | 23500 | 23500 | 23500 | 37 |
| 432 | 20231127 | 114200 | 6060850200 | 23450 | 23500 | 23550 | 23450 | 2628 |
| 433 | 20231127 | 114100 | 5999178300 | 23500 | 23500 | 23500 | 23500 | 970 |
| 434 | 20231127 | 114000 | 5976383300 | 23500 | 23500 | 23550 | 23500 | 234 |
| 435 | 20231127 | 113900 | 5970873700 | 23550 | 23550 | 23550 | 23550 | 9 |
| 436 | 20231127 | 113800 | 5970661750 | 23550 | 23550 | 23550 | 23550 | 22 |
| 437 | 20231127 | 113700 | 5970143650 | 23550 | 23550 | 23550 | 23500 | 348 |
| 438 | 20231127 | 113600 | 5961948900 | 23550 | 23550 | 23650 | 23550 | 180 |
| 439 | 20231127 | 113500 | 5957703100 | 23600 | 23500 | 23600 | 23500 | 3563 |
| 440 | 20231127 | 113400 | 5873868400 | 23500 | 23500 | 23500 | 23450 | 530 |
| 441 | 20231127 | 113300 | 5861433550 | 23500 | 23500 | 23500 | 23450 | 108 |
| 442 | 20231127 | 113200 | 5858899500 | 23500 | 23600 | 23600 | 23450 | 857 |
| 443 | 20231127 | 113100 | 5838760750 | 23600 | 23550 | 23600 | 23500 | 69 |
| 444 | 20231127 | 113000 | 5837135350 | 23550 | 23550 | 23600 | 23550 | 58 |
| 445 | 20231127 | 112900 | 5835769200 | 23550 | 23500 | 23600 | 23450 | 3261 |
| 446 | 20231127 | 112800 | 5759032450 | 23500 | 23500 | 23550 | 23500 | 1092 |
| 447 | 20231127 | 112700 | 5733370300 | 23500 | 23500 | 23500 | 23450 | 218 |
| 448 | 20231127 | 112600 | 5728249900 | 23500 | 23500 | 23500 | 23450 | 324 |
| 449 | 20231127 | 112500 | 5720635950 | 23500 | 23500 | 23500 | 23450 | 363 |
| 450 | 20231127 | 112400 | 5712115100 | 23500 | 23450 | 23500 | 23450 | 51 |
| 451 | 20231127 | 112300 | 5710918750 | 23450 | 23450 | 23450 | 23450 | 38 |
| 452 | 20231127 | 112200 | 5710027650 | 23450 | 23450 | 23500 | 23450 | 355 |
| 453 | 20231127 | 112100 | 5701702100 | 23450 | 23500 | 23550 | 23450 | 804 |
| 454 | 20231127 | 112000 | 5682835900 | 23500 | 23550 | 23550 | 23500 | 217 |
| 455 | 20231127 | 111900 | 5677735800 | 23500 | 23500 | 23500 | 23500 | 123 |
| 456 | 20231127 | 111800 | 5674845300 | 23500 | 23500 | 23500 | 23500 | 847 |
| 457 | 20231127 | 111700 | 5654940800 | 23500 | 23500 | 23500 | 23500 | 50 |
| 458 | 20231127 | 111600 | 5653765800 | 23550 | 23550 | 23550 | 23500 | 156 |
| 459 | 20231127 | 111500 | 5650093450 | 23550 | 23550 | 23550 | 23550 | 197 |
| 460 | 20231127 | 111400 | 5645454100 | 23550 | 23550 | 23600 | 23550 | 175 |
| 461 | 20231127 | 111300 | 5641332300 | 23550 | 23500 | 23550 | 23500 | 586 |
| 462 | 20231127 | 111200 | 5627534650 | 23500 | 23450 | 23500 | 23450 | 1433 |
| 463 | 20231127 | 111100 | 5593897800 | 23500 | 23500 | 23550 | 23500 | 1463 |
| 464 | 20231127 | 111000 | 5559517150 | 23550 | 23500 | 23550 | 23500 | 744 |
| 465 | 20231127 | 110900 | 5542031800 | 23500 | 23500 | 23500 | 23500 | 594 |
| 466 | 20231127 | 110800 | 5528072800 | 23500 | 23550 | 23550 | 23500 | 9 |
| 467 | 20231127 | 110700 | 5527861100 | 23550 | 23550 | 23550 | 23550 | 101 |
| 468 | 20231127 | 110600 | 5525482550 | 23550 | 23600 | 23600 | 23550 | 790 |
| 469 | 20231127 | 110500 | 5506877700 | 23550 | 23550 | 23550 | 23550 | 231 |
| 470 | 20231127 | 110400 | 5501437650 | 23600 | 23600 | 23600 | 23550 | 805 |
| 471 | 20231127 | 110300 | 5482452800 | 23600 | 23600 | 23650 | 23600 | 342 |
| 472 | 20231127 | 110200 | 5474381550 | 23600 | 23650 | 23650 | 23600 | 1663 |
| 473 | 20231127 | 110100 | 5435126350 | 23650 | 23600 | 23650 | 23600 | 59 |
| 474 | 20231127 | 110000 | 5433733900 | 23650 | 23700 | 23700 | 23600 | 378 |
| 475 | 20231127 | 105900 | 5424795800 | 23650 | 23650 | 23650 | 23650 | 489 |
| 476 | 20231127 | 105800 | 5413230950 | 23700 | 23650 | 23700 | 23650 | 434 |
| 477 | 20231127 | 105700 | 5402962500 | 23650 | 23650 | 23700 | 23650 | 364 |
| 478 | 20231127 | 105600 | 5394352700 | 23700 | 23700 | 23700 | 23700 | 108 |
| 479 | 20231127 | 105500 | 5391793100 | 23700 | 23700 | 23700 | 23650 | 558 |
| 480 | 20231127 | 105400 | 5378586250 | 23700 | 23700 | 23750 | 23650 | 449 |
| 481 | 20231127 | 105300 | 5367948950 | 23750 | 23750 | 23750 | 23700 | 127 |
| 482 | 20231127 | 105200 | 5364938700 | 23700 | 23750 | 23750 | 23700 | 202 |
| 483 | 20231127 | 105100 | 5360149800 | 23750 | 23750 | 23750 | 23700 | 1014 |
| 484 | 20231127 | 105000 | 5336093500 | 23750 | 23750 | 23750 | 23750 | 101 |
| 485 | 20231127 | 104900 | 5333694750 | 23750 | 23750 | 23750 | 23750 | 334 |
| 486 | 20231127 | 104800 | 5325762250 | 23750 | 23700 | 23750 | 23700 | 499 |
| 487 | 20231127 | 104700 | 5313933150 | 23700 | 23700 | 23700 | 23700 | 1102 |
| 488 | 20231127 | 104600 | 5287815750 | 23700 | 23700 | 23700 | 23700 | 730 |
| 489 | 20231127 | 104500 | 5270514750 | 23700 | 23750 | 23750 | 23700 | 208 |
| 490 | 20231127 | 104400 | 5265585100 | 23650 | 23700 | 23750 | 23600 | 509 |
| 491 | 20231127 | 104300 | 5253540700 | 23650 | 23700 | 23700 | 23650 | 1189 |
| 492 | 20231127 | 104200 | 5225375450 | 23600 | 23700 | 23700 | 23600 | 873 |
| 493 | 20231127 | 104100 | 5204760000 | 23700 | 23650 | 23700 | 23650 | 141 |
| 494 | 20231127 | 104000 | 5201425250 | 23700 | 23600 | 23700 | 23600 | 3643 |
| 495 | 20231127 | 103900 | 5115270850 | 23650 | 23650 | 23650 | 23600 | 495 |
| 496 | 20231127 | 103800 | 5103585950 | 23650 | 23650 | 23650 | 23600 | 318 |
| 497 | 20231127 | 103700 | 5096075700 | 23650 | 23600 | 23650 | 23600 | 1299 |
| 498 | 20231127 | 103600 | 5065364250 | 23650 | 23600 | 23650 | 23600 | 372 |
| 499 | 20231127 | 103500 | 5056581550 | 23650 | 23650 | 23650 | 23600 | 415 |
| 500 | 20231127 | 103400 | 5046769550 | 23650 | 23650 | 23650 | 23600 | 567 |
| 501 | 20231127 | 103300 | 5033362500 | 23650 | 23650 | 23650 | 23600 | 75 |
| 502 | 20231127 | 103200 | 5031591350 | 23650 | 23600 | 23650 | 23600 | 43 |
| 503 | 20231127 | 103100 | 5030576450 | 23600 | 23550 | 23600 | 23550 | 1330 |
| 504 | 20231127 | 103000 | 4999206600 | 23550 | 23550 | 23550 | 23550 | 486 |
| 505 | 20231127 | 102900 | 4987761300 | 23550 | 23550 | 23550 | 23550 | 342 |
| 506 | 20231127 | 102800 | 4979707200 | 23500 | 23550 | 23550 | 23500 | 493 |
| 507 | 20231127 | 102700 | 4968118950 | 23550 | 23550 | 23550 | 23500 | 705 |
| 508 | 20231127 | 102600 | 4951546850 | 23550 | 23550 | 23550 | 23550 | 1624 |
| 509 | 20231127 | 102500 | 4913301650 | 23550 | 23500 | 23550 | 23450 | 1261 |
| 510 | 20231127 | 102400 | 4883671700 | 23500 | 23450 | 23500 | 23450 | 230 |
| 511 | 20231127 | 102300 | 4878267200 | 23450 | 23450 | 23500 | 23450 | 878 |
| 512 | 20231127 | 102200 | 4857678050 | 23450 | 23450 | 23500 | 23450 | 96 |
| 513 | 20231127 | 102100 | 4855426750 | 23450 | 23500 | 23500 | 23450 | 12 |
| 514 | 20231127 | 102000 | 4855145150 | 23450 | 23500 | 23500 | 23350 | 2361 |
| 515 | 20231127 | 101900 | 4799896150 | 23400 | 23450 | 23500 | 23400 | 2366 |
| 516 | 20231127 | 101800 | 4744479000 | 23450 | 23450 | 23450 | 23450 | 296 |
| 517 | 20231127 | 101700 | 4737537800 | 23450 | 23450 | 23500 | 23450 | 479 |
| 518 | 20231127 | 101600 | 4726293500 | 23450 | 23450 | 23500 | 23400 | 874 |
| 519 | 20231127 | 101500 | 4705824500 | 23400 | 23400 | 23450 | 23400 | 879 |
| 520 | 20231127 | 101400 | 4685233500 | 23500 | 23450 | 23500 | 23350 | 10989 |
| 521 | 20231127 | 101300 | 4428069050 | 23500 | 23500 | 23500 | 23450 | 785 |
| 522 | 20231127 | 101200 | 4409622050 | 23500 | 23550 | 23550 | 23500 | 1068 |
| 523 | 20231127 | 101100 | 4384518150 | 23550 | 23550 | 23550 | 23500 | 1355 |
| 524 | 20231127 | 101000 | 4352657900 | 23550 | 23550 | 23550 | 23500 | 723 |
| 525 | 20231127 | 100900 | 4335661700 | 23550 | 23600 | 23600 | 23500 | 1439 |
| 526 | 20231127 | 100800 | 4301772100 | 23600 | 23600 | 23600 | 23550 | 272 |
| 527 | 20231127 | 100700 | 4295364850 | 23600 | 23600 | 23650 | 23600 | 760 |
| 528 | 20231127 | 100600 | 4277428600 | 23650 | 23700 | 23700 | 23650 | 917 |
| 529 | 20231127 | 100500 | 4255741500 | 23700 | 23700 | 23750 | 23650 | 565 |
| 530 | 20231127 | 100400 | 4242353450 | 23650 | 23700 | 23700 | 23650 | 480 |
| 531 | 20231127 | 100300 | 4231000250 | 23700 | 23650 | 23700 | 23600 | 797 |
| 532 | 20231127 | 100200 | 4212140000 | 23600 | 23550 | 23600 | 23500 | 4316 |
| 533 | 20231127 | 100100 | 4110384350 | 23500 | 23450 | 23500 | 23450 | 2894 |
| 534 | 20231127 | 100000 | 4042404500 | 23450 | 23450 | 23450 | 23400 | 1165 |
| 535 | 20231127 | 095900 | 4015086450 | 23400 | 23450 | 23450 | 23400 | 1257 |
| 536 | 20231127 | 095800 | 3985644000 | 23450 | 23450 | 23500 | 23400 | 647 |
| 537 | 20231127 | 095700 | 3970483650 | 23450 | 23500 | 23500 | 23450 | 426 |
| 538 | 20231127 | 095600 | 3960485650 | 23550 | 23450 | 23550 | 23350 | 2992 |
| 539 | 20231127 | 095500 | 3890168050 | 23350 | 23400 | 23500 | 23350 | 4295 |
| 540 | 20231127 | 095400 | 3789520250 | 23400 | 23400 | 23400 | 23400 | 1528 |
| 541 | 20231127 | 095300 | 3753765050 | 23400 | 23450 | 23450 | 23400 | 491 |
| 542 | 20231127 | 095200 | 3742273650 | 23450 | 23400 | 23450 | 23400 | 889 |
| 543 | 20231127 | 095100 | 3721467350 | 23450 | 23400 | 23450 | 23400 | 500 |
| 544 | 20231127 | 095000 | 3709759850 | 23450 | 23450 | 23450 | 23400 | 1351 |
| 545 | 20231127 | 094900 | 3678145000 | 23400 | 23450 | 23450 | 23400 | 909 |
| 546 | 20231127 | 094800 | 3656871700 | 23500 | 23500 | 23500 | 23450 | 966 |
| 547 | 20231127 | 094700 | 3634217100 | 23500 | 23450 | 23500 | 23450 | 569 |
| 548 | 20231127 | 094600 | 3620870900 | 23450 | 23450 | 23450 | 23450 | 700 |
| 549 | 20231127 | 094500 | 3604455900 | 23450 | 23450 | 23450 | 23450 | 2830 |
| 550 | 20231127 | 094400 | 3538092400 | 23450 | 23500 | 23500 | 23450 | 691 |
| 551 | 20231127 | 094300 | 3521882950 | 23500 | 23450 | 23500 | 23400 | 3743 |
| 552 | 20231127 | 094200 | 3434104750 | 23450 | 23450 | 23500 | 23400 | 1212 |
| 553 | 20231127 | 094100 | 3405694650 | 23450 | 23450 | 23500 | 23450 | 1063 |
| 554 | 20231127 | 094000 | 3380766550 | 23450 | 23500 | 23500 | 23450 | 413 |
| 555 | 20231127 | 093900 | 3371078300 | 23500 | 23550 | 23550 | 23500 | 3324 |
| 556 | 20231127 | 093800 | 3292893250 | 23550 | 23600 | 23600 | 23550 | 666 |
| 557 | 20231127 | 093700 | 3277203450 | 23600 | 23550 | 23600 | 23550 | 1278 |
| 558 | 20231127 | 093600 | 3247098150 | 23600 | 23600 | 23600 | 23550 | 816 |
| 559 | 20231127 | 093500 | 3227851550 | 23550 | 23500 | 23600 | 23500 | 3258 |
| 560 | 20231127 | 093400 | 3151128800 | 23550 | 23450 | 23550 | 23450 | 4112 |
| 561 | 20231127 | 093300 | 3054576600 | 23400 | 23450 | 23450 | 23400 | 1460 |
| 562 | 20231127 | 093200 | 3020362600 | 23450 | 23500 | 23500 | 23400 | 1252 |
| 563 | 20231127 | 093100 | 2990985550 | 23500 | 23450 | 23500 | 23400 | 1670 |
| 564 | 20231127 | 093000 | 2951827050 | 23450 | 23350 | 23450 | 23300 | 1443 |
| 565 | 20231127 | 092900 | 2918090600 | 23350 | 23350 | 23350 | 23300 | 2182 |
| 566 | 20231127 | 092800 | 2867175950 | 23350 | 23350 | 23350 | 23300 | 1041 |
| 567 | 20231127 | 092700 | 2842891350 | 23350 | 23250 | 23350 | 23250 | 1321 |
| 568 | 20231127 | 092600 | 2812092700 | 23250 | 23250 | 23300 | 23250 | 5207 |
| 569 | 20231127 | 092500 | 2690938900 | 23300 | 23300 | 23300 | 23250 | 1526 |
| 570 | 20231127 | 092400 | 2655429550 | 23300 | 23300 | 23300 | 23250 | 4851 |
| 571 | 20231127 | 092300 | 2542462450 | 23250 | 23300 | 23300 | 23250 | 2571 |
| 572 | 20231127 | 092200 | 2482649000 | 23300 | 23350 | 23350 | 23300 | 5240 |
| 573 | 20231127 | 092100 | 2360531550 | 23300 | 23400 | 23400 | 23300 | 3642 |
| 574 | 20231127 | 092000 | 2275500900 | 23350 | 23400 | 23400 | 23350 | 1179 |
| 575 | 20231127 | 091900 | 2247969250 | 23400 | 23300 | 23400 | 23300 | 4348 |
| 576 | 20231127 | 091800 | 2146448250 | 23350 | 23400 | 23400 | 23300 | 3402 |
| 577 | 20231127 | 091700 | 2067015950 | 23400 | 23450 | 23450 | 23350 | 4719 |
| 578 | 20231127 | 091600 | 1956665200 | 23400 | 23500 | 23550 | 23400 | 7538 |
| 579 | 20231127 | 091500 | 1779665300 | 23500 | 23550 | 23550 | 23500 | 1991 |
| 580 | 20231127 | 091400 | 1732868950 | 23550 | 23600 | 23600 | 23500 | 8039 |
| 581 | 20231127 | 091300 | 1543554650 | 23600 | 23600 | 23600 | 23550 | 5971 |
| 582 | 20231127 | 091200 | 1402699300 | 23550 | 23600 | 23600 | 23550 | 1711 |
| 583 | 20231127 | 091100 | 1362360650 | 23600 | 23700 | 23700 | 23550 | 7188 |
| 584 | 20231127 | 091000 | 1192369900 | 23750 | 23800 | 23800 | 23700 | 4470 |
| 585 | 20231127 | 090900 | 1086224300 | 23800 | 23800 | 23800 | 23750 | 1505 |
| 586 | 20231127 | 090800 | 1050433050 | 23850 | 23800 | 23850 | 23800 | 1831 |
| 587 | 20231127 | 090700 | 1006854200 | 23800 | 23850 | 23850 | 23800 | 6667 |
| 588 | 20231127 | 090600 | 847971800 | 23850 | 23850 | 23900 | 23750 | 7116 |
| 589 | 20231127 | 090500 | 678587400 | 23850 | 23900 | 23900 | 23800 | 2542 |
| 590 | 20231127 | 090400 | 618015700 | 23900 | 24050 | 24100 | 23900 | 8811 |
| 591 | 20231127 | 090300 | 406584950 | 24050 | 24050 | 24050 | 24000 | 2204 |
| 592 | 20231127 | 090200 | 353618950 | 24050 | 24050 | 24050 | 24000 | 2076 |
| 593 | 20231127 | 090100 | 303706600 | 24050 | 24100 | 24150 | 24000 | 4476 |
| 594 | 20231127 | 090000 | 195971750 | 24150 | 24250 | 24350 | 24150 | 7742 |